Quantcast
HMHC

Houghton Mifflin Harcourt Company Common Stock Historical Stock Prices

$8.95
*  
0.11
1.24%
Get HMHC Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading HMHC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMHC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.77 8.97 8.35 8.95 583,328
11/15/2018 8.77 8.97 8.35 8.95 583,728
11/14/2018 8.7 8.891 8.51 8.84 742,086
11/13/2018 8.62 9.025 8.54 8.65 934,216
11/12/2018 8.32 8.68 8.08 8.54 889,422
11/09/2018 8.47 8.83 8.25 8.33 1,103,199
11/08/2018 7.52 9.23 7.48 8.47 2,337,882
11/07/2018 6.9 6.98 6.75 6.91 593,757
11/06/2018 6.92 6.98 6.8 6.9 282,363
11/05/2018 6.99 7.07 6.84 6.95 290,767
11/02/2018 6.89 7.09 6.89 6.94 367,161
11/01/2018 6.75 6.99 6.62 6.86 390,354
10/31/2018 6.55 6.83 6.45 6.7 372,405
10/30/2018 6.23 6.66 6.15 6.49 479,864
10/29/2018 6.42 6.485 6.16 6.23 436,879
10/26/2018 6.37 6.63 6.17 6.34 435,710
10/25/2018 6.19 6.5 6.08 6.45 627,875
10/24/2018 6.66 6.78 6.14 6.14 993,841
10/23/2018 6.49 6.74 6.36 6.66 427,076
10/22/2018 6.87 6.92 6.53 6.59 446,187
10/19/2018 6.59 6.84 6.5698 6.83 740,040
10/18/2018 6.63 6.74 6.575 6.6 721,611
10/17/2018 6.24 6.71 6.23 6.66 987,226
10/16/2018 6.11 6.27 6.06 6.26 602,480
10/15/2018 6.03 6.18 5.97 6.07 412,620
10/12/2018 6.1 6.15 5.9661 6.05 959,999
10/11/2018 5.96 6.19 5.92 6.03 931,677
10/10/2018 5.93 6.13 5.86 6.01 897,414
10/09/2018 6.34 6.38 5.9 5.94 904,288
10/08/2018 5.97 6.05 5.66 5.69 456,656
10/05/2018 6.34 6.365 5.96 5.97 1,029,601
10/04/2018 6.57 6.58 6.3 6.36 633,251
10/03/2018 6.73 6.79 6.55 6.57 578,537
10/02/2018 6.95 7.07 6.62 6.69 776,806
10/01/2018 7.05 7.245 6.94 6.95 671,921
09/28/2018 6.95 7.075 6.925 7 403,019
09/27/2018 7 7.05 6.9 6.95 406,610
09/26/2018 7.2 7.3 6.95 6.95 450,136
09/25/2018 7.6 7.6 7.15 7.2 754,799
09/24/2018 7.7 7.75 7.5 7.55 587,390
09/21/2018 7.5 7.8 7.4 7.75 1,132,576
09/20/2018 7.5 7.7 7.4 7.55 604,611
09/19/2018 7.25 7.6 7.25 7.45 661,363
09/18/2018 7.15 7.35 7.1 7.3 534,445
09/17/2018 6.8 7.25 6.8 7.15 845,154
09/14/2018 6.65 7.1 6.6 6.8 1,468,800
09/13/2018 6 6.875 5.9 6.65 3,683,262
09/12/2018 6 6.1 5.85 5.85 882,857
09/11/2018 5.95 6.05 5.95 6 911,122
09/10/2018 5.95 6.1 5.9 5.95 688,862
09/07/2018 5.95 6.025 5.75 5.9 606,682
09/06/2018 5.95 6.075 5.9 5.95 377,676
09/05/2018 6.1 6.2 5.95 6.05 315,327
09/04/2018 6.45 6.55 6.05 6.1 376,928
08/31/2018 6.4 6.55 6.2 6.45 387,826
08/30/2018 6.5 6.575 6.35 6.35 481,302
08/29/2018 6.5 6.7 6.35 6.4 534,956
08/28/2018 6.35 6.6 6.35 6.5 314,327
08/27/2018 6.45 6.5 6.35 6.4 442,710
08/24/2018 6.3 6.55 6.2 6.45 303,770
08/23/2018 6.25 6.35 6.15 6.3 294,789
08/22/2018 6.2 6.3 6 6.25 288,973
08/21/2018 6.15 6.35 6.05 6.2 490,859
08/20/2018 6.05 6.2 6 6.15 256,399
08/17/2018 6 6.05 5.95 6.05 238,413
08/16/2018 6 6.2 6 6.05 415,933
08/15/2018 5.9 6.05 5.85 5.95 897,769
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio